NasdaqGS - Delayed Quote • USD
Baidu, Inc. (BIDU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00075000 | 4/24/2024 7:49 PM | 75 | 24.35 | 24.00 | 24.50 | 1.25 | 5.41% | 4 | 1 | 174.22% |
| BIDU240426C00080000 | 4/23/2024 3:09 PM | 80 | 19.35 | 18.10 | 20.15 | 1.75 | 9.94% | 6 | 13 | 247.27% |
| BIDU240426C00085000 | 4/24/2024 7:54 PM | 85 | 14.20 | 14.05 | 14.40 | 1.00 | 7.58% | 35 | 60 | 96.09% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 12.90 | 13.45 | 0.00 | 0.00% | - | 9 | 128.91% |
| BIDU240426C00088000 | 4/23/2024 5:30 PM | 88 | 10.65 | 10.80 | 11.45 | 0.00 | 0.00% | 2 | 25 | 112.31% |
| BIDU240426C00089000 | 4/23/2024 2:27 PM | 89 | 9.42 | 9.85 | 10.50 | 0.00 | 0.00% | 22 | 72 | 108.59% |
| BIDU240426C00090000 | 4/23/2024 6:15 PM | 90 | 8.50 | 9.15 | 9.45 | 0.00 | 0.00% | 47 | 242 | 78.91% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 7.85 | 8.50 | 0.00 | 0.00% | 3 | 7 | 91.41% |
| BIDU240426C00092000 | 4/24/2024 6:34 PM | 92 | 7.10 | 7.10 | 7.50 | 0.40 | 5.97% | 38 | 67 | 64.26% |
| BIDU240426C00093000 | 4/24/2024 5:53 PM | 93 | 6.00 | 6.15 | 8.25 | 0.47 | 8.50% | 84 | 115 | 112.70% |
| BIDU240426C00094000 | 4/24/2024 7:12 PM | 94 | 5.40 | 5.10 | 5.50 | 0.85 | 18.68% | 9 | 399 | 65.14% |
| BIDU240426C00095000 | 4/24/2024 7:27 PM | 95 | 4.51 | 4.25 | 4.60 | 0.51 | 12.75% | 122 | 659 | 51.27% |
| BIDU240426C00096000 | 4/24/2024 7:37 PM | 96 | 3.70 | 3.40 | 3.55 | 0.94 | 34.06% | 51 | 514 | 49.32% |
| BIDU240426C00097000 | 4/24/2024 7:51 PM | 97 | 2.64 | 2.38 | 2.69 | 0.50 | 23.36% | 112 | 861 | 45.41% |
| BIDU240426C00098000 | 4/24/2024 7:37 PM | 98 | 1.82 | 1.65 | 1.98 | 0.33 | 22.15% | 303 | 1,073 | 44.63% |
| BIDU240426C00099000 | 4/24/2024 7:55 PM | 99 | 1.24 | 1.20 | 1.45 | 0.20 | 19.23% | 255 | 598 | 46.24% |
| BIDU240426C00100000 | 4/24/2024 7:59 PM | 100 | 0.82 | 0.79 | 0.90 | 0.13 | 18.84% | 2,773 | 4,132 | 42.97% |
| BIDU240426C00101000 | 4/24/2024 7:58 PM | 101 | 0.52 | 0.50 | 0.54 | 0.06 | 13.04% | 344 | 1,430 | 41.99% |
| BIDU240426C00102000 | 4/24/2024 7:57 PM | 102 | 0.31 | 0.30 | 0.32 | 0.01 | 3.33% | 7,459 | 1,024 | 42.29% |
| BIDU240426C00103000 | 4/24/2024 7:56 PM | 103 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 155 | 341 | 44.53% |
| BIDU240426C00104000 | 4/24/2024 7:55 PM | 104 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 69 | 537 | 46.09% |
| BIDU240426C00105000 | 4/24/2024 7:52 PM | 105 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 146 | 1,542 | 48.83% |
| BIDU240426C00106000 | 4/24/2024 6:58 PM | 106 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 27 | 132 | 50.00% |
| BIDU240426C00107000 | 4/24/2024 5:01 PM | 107 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 373 | 52.73% |
| BIDU240426C00108000 | 4/23/2024 7:39 PM | 108 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 15 | 118 | 58.20% |
| BIDU240426C00109000 | 4/24/2024 3:35 PM | 109 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 24 | 193 | 58.98% |
| BIDU240426C00110000 | 4/24/2024 7:28 PM | 110 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 71 | 1,272 | 65.63% |
| BIDU240426C00111000 | 4/24/2024 3:20 PM | 111 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 73 | 68.75% |
| BIDU240426C00112000 | 4/24/2024 6:21 PM | 112 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 153 | 68.75% |
| BIDU240426C00113000 | 4/17/2024 5:11 PM | 113 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 39 | 73.44% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 29 | 79.69% |
| BIDU240426C00115000 | 4/24/2024 4:59 PM | 115 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 106 | 418 | 86.72% |
| BIDU240426C00116000 | 4/24/2024 5:22 PM | 116 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 83 | 169 | 108.59% |
| BIDU240426C00117000 | 4/24/2024 4:59 PM | 117 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 6 | 33 | 92.97% |
| BIDU240426C00118000 | 4/24/2024 5:22 PM | 118 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 66 | 50 | 96.88% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 12 | 98.44% |
| BIDU240426C00120000 | 4/24/2024 5:55 PM | 120 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 11 | 112 | 128.13% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 52 | 132.42% |
| BIDU240426C00122000 | 4/24/2024 7:38 PM | 122 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1,045 | 1 | 109.38% |
| BIDU240426C00125000 | 4/24/2024 7:37 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 146 | 76 | 106.25% |
| BIDU240426C00130000 | 4/12/2024 4:30 PM | 130 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,620 | 125.00% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 156.25% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 24 | 171.88% |
| BIDU240426C00145000 | 4/15/2024 7:11 PM | 145 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426P00070000 | 4/19/2024 5:12 PM | 70 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 160 | 161 | 162.50% |
| BIDU240426P00080000 | 4/22/2024 3:32 PM | 80 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 10 | 56 | 154.69% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.01 | 0.50 | 0.00 | 0.00% | 11 | 111 | 153.13% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.01 | 0.50 | 0.00 | 0.00% | 18 | 60 | 144.92% |
| BIDU240426P00085000 | 4/24/2024 5:06 PM | 85 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 194 | 85.94% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 202 | 85.94% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 1 | 35 | 77.34% |
| BIDU240426P00088000 | 4/23/2024 2:10 PM | 88 | 0.03 | 0.01 | 0.00 | 0.00 | 0.00% | 7 | 2,094 | 59.38% |
| BIDU240426P00089000 | 4/24/2024 5:56 PM | 89 | 0.06 | 0.01 | 0.06 | 0.03 | 100.00% | 5 | 205 | 71.09% |
| BIDU240426P00090000 | 4/24/2024 7:50 PM | 90 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 19 | 342 | 61.72% |
| BIDU240426P00091000 | 4/24/2024 4:08 PM | 91 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 61 | 234 | 53.91% |
| BIDU240426P00092000 | 4/24/2024 4:08 PM | 92 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 29 | 1,880 | 53.13% |
| BIDU240426P00093000 | 4/24/2024 5:36 PM | 93 | 0.04 | 0.04 | 0.20 | -0.03 | -42.86% | 444 | 470 | 58.01% |
| BIDU240426P00094000 | 4/24/2024 7:40 PM | 94 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 199 | 448 | 47.07% |
| BIDU240426P00095000 | 4/24/2024 7:40 PM | 95 | 0.09 | 0.09 | 0.12 | -0.16 | -64.00% | 70 | 614 | 42.58% |
| BIDU240426P00096000 | 4/24/2024 6:44 PM | 96 | 0.22 | 0.17 | 0.20 | -0.19 | -46.34% | 335 | 420 | 40.23% |
| BIDU240426P00097000 | 4/24/2024 7:40 PM | 97 | 0.29 | 0.32 | 0.36 | -0.37 | -56.06% | 208 | 443 | 39.16% |
| BIDU240426P00098000 | 4/24/2024 7:53 PM | 98 | 0.65 | 0.58 | 0.83 | -0.47 | -41.96% | 398 | 562 | 46.09% |
| BIDU240426P00099000 | 4/24/2024 7:31 PM | 99 | 0.90 | 0.92 | 1.04 | -0.74 | -45.12% | 149 | 340 | 38.67% |
| BIDU240426P00100000 | 4/24/2024 7:56 PM | 100 | 1.60 | 1.36 | 1.80 | -0.66 | -29.20% | 119 | 334 | 46.14% |
| BIDU240426P00101000 | 4/24/2024 7:20 PM | 101 | 2.11 | 2.16 | 2.32 | -2.39 | -53.11% | 1 | 51 | 40.77% |
| BIDU240426P00102000 | 4/23/2024 2:47 PM | 102 | 4.40 | 2.77 | 4.15 | 0.00 | 0.00% | 10 | 86 | 57.13% |
| BIDU240426P00103000 | 4/24/2024 5:56 PM | 103 | 4.26 | 3.80 | 4.00 | -1.59 | -27.18% | 2 | 129 | 43.26% |
| BIDU240426P00104000 | 4/24/2024 1:30 PM | 104 | 4.68 | 4.60 | 5.05 | -1.12 | -19.31% | 10 | 55 | 54.30% |
| BIDU240426P00105000 | 4/24/2024 7:50 PM | 105 | 5.77 | 5.50 | 6.10 | -0.79 | -12.04% | 1 | 53 | 65.33% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 6.25 | 7.10 | 0.00 | 0.00% | 9 | 62 | 72.85% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 7.40 | 9.65 | 0.00 | 0.00% | 5 | 30 | 105.86% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 7.95 | 9.05 | 0.00 | 0.00% | 1 | 1 | 83.01% |
| BIDU240426P00109000 | 4/22/2024 2:40 PM | 109 | 12.50 | 9.25 | 10.05 | 0.00 | 0.00% | 1 | 1 | 89.45% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 10.40 | 12.90 | 0.00 | 0.00% | 23 | 0 | 136.52% |
| BIDU240426P00111000 | 3/28/2024 1:41 PM | 111 | 6.69 | 11.55 | 12.05 | 0.00 | 0.00% | 2 | 0 | 102.34% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 12.30 | 13.10 | 0.00 | 0.00% | 4 | 0 | 113.28% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 346.00% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 17.65 | 19.10 | 0.00 | 0.00% | - | 0 | 148.63% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 20.55 | 21.90 | 0.00 | 0.00% | 17 | 0 | 172.46% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 50.05 | 52.55 | 0.00 | 0.00% | 2 | 0 | 322.66% |
Related Tickers
TCEHY Tencent Holdings Limited
43.85
+3.23%
0700.HK Tencent Holdings Limited
321.000
-6.76%
SNAP Snap Inc.
11.08
-2.72%
TWLO Twilio Inc.
60.98
+1.08%
SPOT Spotify Technology S.A.
281.23
-7.28%
GOOGL Alphabet Inc.
159.13
+0.55%
META Meta Platforms, Inc.
493.50
-0.52%
GOOG Alphabet Inc.
161.10
+0.74%
RDDT Reddit, Inc.
43.15
+0.77%
TME Tencent Music Entertainment Group
12.53
+1.70%